Alumis Inc. (ALMS)
NASDAQ: ALMS · Real-Time Price · USD
5.03
-0.29 (-5.45%)
At close: May 9, 2025, 4:00 PM
5.03
0.00 (0.00%)
After-hours: May 9, 2025, 7:57 PM EDT
Alumis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 5.34 | 5.52 | 4.94 | 5.03 | 5.03 | -5.45% | 322,507 |
| May 8, 2025 | 4.85 | 5.46 | 4.73 | 5.32 | 5.32 | 11.06% | 748,418 |
| May 7, 2025 | 4.68 | 4.88 | 4.28 | 4.79 | 4.79 | 10.11% | 901,397 |
| May 6, 2025 | 4.34 | 4.55 | 4.11 | 4.35 | 4.35 | -1.14% | 355,306 |
| May 5, 2025 | 4.53 | 5.48 | 4.16 | 4.40 | 4.40 | -4.14% | 796,200 |
| May 2, 2025 | 3.83 | 4.84 | 3.82 | 4.59 | 4.59 | 19.84% | 906,667 |
| May 1, 2025 | 4.05 | 4.25 | 3.79 | 3.83 | 3.83 | -7.49% | 246,878 |
| Apr 30, 2025 | 4.23 | 4.48 | 4.08 | 4.14 | 4.14 | -4.39% | 179,467 |
| Apr 29, 2025 | 4.10 | 4.56 | 4.02 | 4.33 | 4.33 | 5.10% | 335,568 |
| Apr 28, 2025 | 4.30 | 4.41 | 4.12 | 4.12 | 4.12 | -3.74% | 130,588 |
| Apr 25, 2025 | 4.29 | 4.49 | 4.16 | 4.28 | 4.28 | -0.70% | 181,491 |
| Apr 24, 2025 | 4.69 | 4.93 | 4.28 | 4.31 | 4.31 | -8.49% | 533,513 |
| Apr 23, 2025 | 5.10 | 5.48 | 4.70 | 4.71 | 4.71 | -5.23% | 287,204 |
| Apr 22, 2025 | 4.82 | 5.03 | 4.65 | 4.97 | 4.97 | 5.74% | 329,094 |
| Apr 21, 2025 | 4.90 | 5.03 | 4.65 | 4.70 | 4.70 | -6.00% | 212,286 |
| Apr 17, 2025 | 5.04 | 5.31 | 4.85 | 5.00 | 5.00 | -1.38% | 289,149 |
| Apr 16, 2025 | 5.00 | 5.27 | 4.85 | 5.07 | 5.07 | -0.78% | 258,453 |
| Apr 15, 2025 | 5.33 | 5.65 | 4.91 | 5.11 | 5.11 | -5.19% | 354,609 |
| Apr 14, 2025 | 6.48 | 6.51 | 5.02 | 5.39 | 5.39 | -16.82% | 568,332 |
| Apr 11, 2025 | 7.06 | 7.38 | 6.10 | 6.48 | 6.48 | -5.12% | 302,590 |
| Apr 10, 2025 | 7.85 | 7.94 | 6.61 | 6.83 | 6.83 | -15.05% | 329,907 |
| Apr 9, 2025 | 7.11 | 8.45 | 6.70 | 8.04 | 8.04 | 8.65% | 576,256 |
| Apr 8, 2025 | 9.63 | 9.73 | 6.69 | 7.40 | 7.40 | -26.51% | 886,499 |
| Apr 7, 2025 | 9.98 | 10.36 | 7.36 | 10.07 | 10.07 | 0.20% | 771,291 |
| Apr 4, 2025 | 8.48 | 10.49 | 8.45 | 10.05 | 10.05 | 17.68% | 841,681 |
| Apr 3, 2025 | 8.72 | 9.70 | 7.66 | 8.54 | 8.54 | -13.21% | 596,148 |
| Apr 2, 2025 | 7.07 | 10.42 | 7.01 | 9.84 | 9.84 | 35.91% | 2,790,022 |
| Apr 1, 2025 | 6.18 | 7.25 | 6.17 | 7.24 | 7.24 | 17.92% | 1,125,324 |
| Mar 31, 2025 | 5.65 | 6.14 | 5.07 | 6.14 | 6.14 | 8.87% | 696,455 |
| Mar 28, 2025 | 4.71 | 6.00 | 4.71 | 5.64 | 5.64 | 20.00% | 1,629,138 |
| Mar 27, 2025 | 4.66 | 5.05 | 4.29 | 4.70 | 4.70 | -4.47% | 762,067 |
| Mar 26, 2025 | 3.82 | 6.04 | 3.80 | 4.92 | 4.92 | 23.00% | 5,416,246 |
| Mar 25, 2025 | 5.70 | 5.70 | 3.92 | 4.00 | 4.00 | 5.96% | 13,330,933 |
| Mar 24, 2025 | 3.79 | 3.89 | 3.40 | 3.78 | 3.78 | 0.67% | 209,199 |
| Mar 21, 2025 | 3.58 | 3.90 | 3.18 | 3.75 | 3.75 | 5.04% | 1,028,876 |
| Mar 20, 2025 | 4.28 | 4.40 | 3.52 | 3.57 | 3.57 | -18.31% | 234,051 |
| Mar 19, 2025 | 4.49 | 4.65 | 4.24 | 4.37 | 4.37 | -2.46% | 139,721 |
| Mar 18, 2025 | 4.36 | 4.55 | 4.25 | 4.48 | 4.48 | 3.46% | 112,495 |
| Mar 17, 2025 | 4.55 | 4.75 | 4.27 | 4.33 | 4.33 | -5.25% | 159,943 |
| Mar 14, 2025 | 4.69 | 4.93 | 4.55 | 4.57 | 4.57 | -0.44% | 100,363 |
| Mar 13, 2025 | 5.00 | 5.01 | 4.57 | 4.59 | 4.59 | -8.20% | 103,224 |
| Mar 12, 2025 | 4.70 | 5.01 | 4.53 | 5.00 | 5.00 | 4.38% | 106,597 |
| Mar 11, 2025 | 4.66 | 4.97 | 4.56 | 4.79 | 4.79 | -1.24% | 155,148 |
| Mar 10, 2025 | 4.70 | 4.91 | 4.57 | 4.85 | 4.85 | -0.61% | 113,625 |
| Mar 7, 2025 | 5.02 | 5.05 | 4.76 | 4.88 | 4.88 | -4.31% | 100,209 |
| Mar 6, 2025 | 4.70 | 5.21 | 4.62 | 5.10 | 5.10 | 8.05% | 165,846 |
| Mar 5, 2025 | 4.60 | 4.84 | 4.44 | 4.72 | 4.72 | 2.83% | 155,542 |
| Mar 4, 2025 | 4.50 | 4.67 | 4.48 | 4.59 | 4.59 | 1.10% | 92,200 |
| Mar 3, 2025 | 4.70 | 4.88 | 4.48 | 4.54 | 4.54 | -2.37% | 113,004 |
| Feb 28, 2025 | 4.65 | 4.83 | 4.36 | 4.65 | 4.65 | -0.43% | 235,273 |